決算new！
2024/05/01 発表
今期経常を2.6倍上方修正
2551名証M信用
業種 食料品
マルサンアイ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,000 (23/09/06) | 3,550 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,810 (24/02/08) | 3,565 (24/03/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,385 | 4,385 | 3,720 | 3,755 | +60 | +1.6 | 18,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,565 | 3,640 | 3,565 | 3,640 | -115 | -3.1 | 5,100 |
| 3/15 | 3,740 | 3,755 | 3,710 | 3,755 | +25 | +0.7 | 3,500 |
| 3/14 | 3,715 | 3,730 | 3,715 | 3,730 | +15 | +0.4 | 1,300 |
| 3/13 | 3,725 | 3,740 | 3,715 | 3,715 | +5 | +0.1 | 2,100 |
| 3/12 | 3,690 | 3,710 | 3,635 | 3,710 | +20 | +0.5 | 3,500 |
| 3/11 | 3,700 | 3,710 | 3,690 | 3,690 | -15 | -0.4 | 1,500 |
| 3/8 | 3,705 | 3,715 | 3,700 | 3,705 | 0 | 0.0 | 900 |
| 3/7 | 3,695 | 3,710 | 3,690 | 3,705 | +15 | +0.4 | 1,200 |
| 3/6 | 3,690 | 3,690 | 3,675 | 3,690 | 0 | 0.0 | 1,300 |
| 3/5 | 3,655 | 3,690 | 3,650 | 3,690 | +35 | +1.0 | 1,100 |
| 3/4 | 3,645 | 3,660 | 3,645 | 3,655 | +15 | +0.4 | 2,800 |
| 3/1 | 3,645 | 3,650 | 3,635 | 3,640 | +15 | +0.4 | 2,500 |
| 2/29 | 3,650 | 3,650 | 3,625 | 3,625 | -5 | -0.1 | 1,700 |
| 2/28 | 3,635 | 3,635 | 3,620 | 3,630 | -5 | -0.1 | 1,600 |
| 2/27 | 3,630 | 3,640 | 3,630 | 3,635 | +5 | +0.1 | 400 |
| 2/26 | 3,630 | 3,630 | 3,630 | 3,630 | 0 | 0.0 | 300 |
| 2/22 | 3,650 | 3,650 | 3,600 | 3,630 | -15 | -0.4 | 2,700 |
| 2/21 | 3,650 | 3,650 | 3,645 | 3,645 | -5 | -0.1 | 700 |
| 2/20 | 3,690 | 3,690 | 3,650 | 3,650 | -15 | -0.4 | 1,800 |
| 2/19 | 3,725 | 3,725 | 3,660 | 3,665 | -20 | -0.5 | 1,600 |
| 2/16 | 3,685 | 3,685 | 3,685 | 3,685 | +10 | +0.3 | 200 |
| 2/15 | 3,705 | 3,705 | 3,675 | 3,675 | -30 | -0.8 | 300 |
| 2/14 | 3,705 | 3,730 | 3,705 | 3,705 | +5 | +0.1 | 700 |
| 2/13 | 3,685 | 3,700 | 3,685 | 3,700 | +45 | +1.2 | 400 |
| 2/9 | 3,775 | 3,775 | 3,655 | 3,655 | -80 | -2.1 | 4,100 |
| 2/8 | 3,810 | 3,810 | 3,735 | 3,735 | -15 | -0.4 | 1,200 |
| 2/7 | 3,765 | 3,780 | 3,740 | 3,750 | +15 | +0.4 | 2,400 |
| 2/6 | 3,745 | 3,770 | 3,730 | 3,735 | +10 | +0.3 | 1,700 |
| 2/5 | 3,720 | 3,745 | 3,720 | 3,725 | +15 | +0.4 | 1,700 |
| 2/2 | 3,705 | 3,710 | 3,700 | 3,710 | +30 | +0.8 | 1,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて